Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microstrategy Cl A (NQ: MSTR )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 140.07 142.50 137.01 140.00 303,016 +1.20(+0.86%)
Mar 29, 2012 137.81 139.33 136.83 138.80 125,841 -0.13(-0.09%)
Mar 28, 2012 140.30 141.37 138.05 138.93 184,428 -0.94(-0.67%)
Mar 27, 2012 141.23 141.65 139.65 139.87 157,381 -1.52(-1.08%)
Mar 26, 2012 141.03 142.77 140.00 141.39 148,455 +2.46(+1.77%)
Mar 23, 2012 137.78 139.98 137.23 138.93 172,880 +0.94(+0.68%)
Mar 22, 2012 139.54 140.69 137.25 137.99 129,633 -2.19(-1.56%)
Mar 21, 2012 136.06 142.45 135.80 140.18 289,388 +6.09(+4.54%)
Mar 20, 2012 133.08 134.73 132.33 134.09 133,227 -0.43(-0.32%)
Mar 19, 2012 130.74 135.85 130.63 134.52 148,255 +3.77(+2.88%)
Mar 16, 2012 131.83 132.61 130.59 130.75 170,364 -0.29(-0.22%)
Mar 15, 2012 131.75 133.02 130.51 131.04 186,553 -0.44(-0.33%)
Mar 14, 2012 137.11 137.27 131.00 131.48 156,459 -5.07(-3.71%)
Mar 13, 2012 132.91 137.21 132.02 136.55 143,530 +4.56(+3.45%)
Mar 12, 2012 131.17 134.12 129.88 131.99 81,321 +0.74(+0.56%)
Mar 09, 2012 131.89 134.20 130.46 131.25 168,882 -0.10(-0.08%)
Mar 08, 2012 130.06 133.09 129.45 131.35 119,573 +2.45(+1.90%)
Mar 07, 2012 129.80 131.45 128.25 128.90 180,362 -0.22(-0.17%)
Mar 06, 2012 130.53 130.83 127.96 129.12 196,941 -3.52(-2.66%)
Mar 05, 2012 135.17 135.50 132.10 132.64 151,005 -2.83(-2.09%)
Mar 02, 2012 139.41 140.00 134.81 135.47 284,512 -3.91(-2.81%)
Mar 01, 2012 136.56 142.75 134.65 139.38 358,893 +3.79(+2.80%)
Feb 29, 2012 136.01 137.93 135.50 135.59 163,265 +0.32(+0.24%)
Feb 28, 2012 136.87 138.55 134.68 135.27 186,070 -1.03(-0.76%)
Feb 27, 2012 136.75 139.58 134.71 136.30 347,711 -1.52(-1.10%)
Feb 24, 2012 138.22 140.34 136.78 137.82 199,097 -0.53(-0.38%)
Feb 23, 2012 134.43 139.00 133.76 138.35 260,330 +3.77(+2.80%)
Feb 22, 2012 134.31 137.21 134.31 134.58 194,643 +0.15(+0.11%)
Feb 21, 2012 127.90 138.33 127.90 134.43 540,565 +8.33(+6.61%)
Feb 17, 2012 129.46 130.00 124.48 126.10 218,528 -2.96(-2.29%)
Feb 16, 2012 123.92 129.23 123.46 129.06 226,393 +5.47(+4.43%)
Feb 15, 2012 124.43 125.94 122.84 123.59 143,199 -0.14(-0.11%)
Feb 14, 2012 124.28 124.78 122.09 123.73 126,410 -1.13(-0.91%)
Feb 13, 2012 124.05 125.33 122.74 124.86 134,859 +2.14(+1.74%)
Feb 10, 2012 123.51 126.93 121.97 122.72 232,123 -2.60(-2.07%)
Feb 09, 2012 123.71 126.77 123.00 125.32 283,441 +1.78(+1.44%)
Feb 08, 2012 123.68 124.99 121.95 123.54 106,302 -0.26(-0.21%)
Feb 07, 2012 125.22 125.22 122.80 123.80 117,290 -1.25(-1.00%)
Feb 06, 2012 125.91 126.01 123.00 125.05 224,406 -1.40(-1.11%)
Feb 03, 2012 126.37 127.92 125.01 126.45 163,319 +2.83(+2.29%)
Feb 02, 2012 120.30 125.47 118.87 123.62 263,968 +4.43(+3.72%)
Feb 01, 2012 115.72 122.17 115.41 119.19 313,189 +4.07(+3.54%)
Jan 31, 2012 116.14 117.00 113.86 115.12 219,119 -0.40(-0.35%)
Jan 30, 2012 110.01 121.51 109.00 115.52 769,491 +0.87(+0.76%)
Jan 27, 2012 111.43 115.10 111.37 114.65 126,674 +3.03(+2.71%)
Jan 26, 2012 113.77 115.37 111.13 111.62 74,867 -0.77(-0.69%)
Jan 25, 2012 111.95 113.24 109.73 112.39 118,147 +0.77(+0.69%)
Jan 24, 2012 110.95 111.93 109.75 111.63 131,973 +0.38(+0.34%)
Jan 23, 2012 115.33 116.00 110.11 111.25 119,752 -3.96(-3.44%)
Jan 20, 2012 111.06 115.40 110.65 115.21 239,104 +4.31(+3.89%)
Jan 19, 2012 109.50 112.25 108.46 110.90 106,937 +2.35(+2.16%)
Jan 18, 2012 104.62 109.26 104.55 108.55 133,936 +3.90(+3.73%)
Jan 17, 2012 106.74 108.27 103.29 104.65 154,532 -1.59(-1.50%)
Jan 13, 2012 103.76 106.27 102.81 106.24 128,872 +0.90(+0.85%)
Jan 12, 2012 106.83 106.83 104.58 105.34 115,730 -0.98(-0.92%)
Jan 11, 2012 105.27 106.56 104.57 106.32 78,312 +0.08(+0.08%)
Jan 10, 2012 106.93 108.32 104.73 106.24 110,755 +1.25(+1.19%)
Jan 09, 2012 107.99 108.10 102.72 104.99 196,256 -2.38(-2.22%)
Jan 06, 2012 106.01 108.60 105.18 107.37 138,205 +1.64(+1.55%)
Jan 05, 2012 105.92 108.81 104.17 105.73 167,426 -1.26(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.